CTCP Cấp nước Đồng Nai (dnw)

33.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-1.30 -3.70% 38,000 0 0
30.10
35.10
33.50
2 tháng
(2025-11-28) 		-1.20 -3.43% 84,000 0 0
30.10
35.40
33.50
3 tháng
(2025-10-29) 		-1.20 -3.43% 152,700 0 0
30.10
35.40
33.50
6 tháng
(2025-07-31) 		-0.40 -1.17% 391,100 -9,000 -0.3
30.10
35.40
33.50
12 tháng
(2025-02-03) 		1.35 4.15% 1,284,200 -77,000 -2.5
27.60
35.40
33.50
24 tháng
(2024-02-07) 		6.20 22.47% 2,970,451 -252,800 -8.3
23.55
35.40
33.50
36 tháng
(2023-02-13) 		10.88 47.46% 3,802,867 -27,200 -2.1
21.12
35.40
33.50
60 tháng
(2021-02-22) 		16.85 99.46% 15,905,977 -3,583 -1.4
16.08
35.40
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
30.74
 700 30.45 30.74 30.26 0 0 0
10/04/2025
30.55
 40,800 30.45 31.98 30.45 0 0 0
09/04/2025
28.55
 17,200 28.45 31.40 28.45 0 0 0
08/04/2025
27.60
 18,500 28.65 29.98 27.60 0 0 0
04/04/2025
30.07
 25,300 28.65 30.07 27.88 0 0 0
03/04/2025
28.07
 28,300 30.45 30.45 25.89 0 2,500 -0.1
02/04/2025
30.64
 9,700 30.45 30.83 29.69 0 0 0
01/04/2025
30.36
 4,700 30.64 30.93 30.36 0 0 0
31/03/2025
30.45
 7,600 30.64 30.74 30.45 0 0 0
28/03/2025
31.69
 5,000 31.40 31.69 30.55 0 0 0
27/03/2025
31.60
 100 31.60 31.60 31.60 0 0 0
26/03/2025
31.60
 0 31.60 31.60 31.60 0 0 0
25/03/2025
31.60
 300 31.60 31.60 31.60 0 0 0
24/03/2025
31.60
 600 31.60 31.60 31.60 0 0 0
21/03/2025
31.98
 0 31.98 31.98 31.98 0 0 0
20/03/2025
31.98
 100 31.98 31.98 31.98 0 0 0
19/03/2025
31.98
 900 31.98 31.98 31.98 0 0 0
18/03/2025
32.36
 5,900 31.88 32.36 30.64 0 0 0
17/03/2025
30.64
 1,200 30.64 30.64 30.64 0 0 0
14/03/2025
31.60
 39,200 31.50 31.60 29.03 0 0 0
13/03/2025
31.79
 1,400 31.60 31.79 31.40 0 0 0
12/03/2025
31.69
 3,100 32.17 32.17 31.69 0 0 0
11/03/2025
31.40
 700 32.36 32.36 31.40 0 0 0
10/03/2025
32.17
 1,600 32.55 32.55 32.17 0 0 0
07/03/2025
32.36
 2,000 32.93 33.02 32.36 0 0 0
06/03/2025
32.83
 3,500 33.12 33.12 31.79 0 0 0
05/03/2025
31.69
 9,200 32.83 33.21 31.69 0 0 0
04/03/2025
33.02
 27,100 32.36 33.21 31.50 0 0 0
03/03/2025
31.69
 35,100 31.02 33.31 31.02 0 0 0
28/02/2025
30.93
 29,000 30.45 31.31 30.07 0 18,000 -0.6
27/02/2025
31.12
 9,400 30.83 31.12 30.83 0 2,000 -0.1
26/02/2025
31.02
 53,200 31.88 31.88 29.79 0 29,900 -1.0
25/02/2025
32.07
 18,200 31.69 32.07 31.69 0 15,400 -0.5
24/02/2025
31.69
 1,600 31.60 31.69 31.40 0 0 0
21/02/2025
31.79
 100 31.79 31.79 31.79 0 0 0
20/02/2025
31.21
 2,900 31.69 31.69 31.21 0 0 0
19/02/2025
31.69
 9,100 31.79 31.79 31.50 0 0 0
18/02/2025
31.79
 1,100 31.98 31.98 31.79 0 0 0
17/02/2025
31.98
 9,500 31.98 32.36 31.98 0 0 0
14/02/2025
31.98
 7,000 31.98 31.98 31.98 0 0 0
13/02/2025
32.07
 53,600 32.36 33.88 31.98 0 0 0
12/02/2025
32.26
 8,200 32.36 32.36 31.88 0 0 0
11/02/2025
32.26
 700 32.36 32.36 32.26 0 0 0
10/02/2025
32.07
 3,400 32.83 32.83 31.88 0 0 0
07/02/2025
31.60
 1,700 31.88 31.88 31.50 0 0 0
06/02/2025
31.69
 6,800 31.40 31.69 31.02 0 0 0
05/02/2025
32.64
 10,500 31.79 32.64 30.17 0 0 0
04/02/2025
31.50
 5,600 32.07 32.36 29.60 0 0 0
03/02/2025
32.45
 700 32.45 32.45 32.45 0 0 0
24/01/2025
32.36
 2,500 32.36 32.45 32.36 0 0 0
23/01/2025
32.55
 8,700 32.36 32.83 32.17 0 0 0
22/01/2025
31.98
 801 32.36 32.36 31.98 0 0 0
21/01/2025
32.26
 400 32.07 32.26 32.07 0 0 0
20/01/2025
32.36
 6,300 32.17 32.64 32.17 0 0 0
17/01/2025
32.17
 10,600 32.45 32.45 31.98 0 0 0
16/01/2025
31.60
 20,200 32.55 32.55 31.50 0 10,000 -0.3
15/01/2025
31.50
 7,000 31.02 31.50 30.93 0 5,000 -0.2
14/01/2025
31.50
 11,000 32.83 32.93 31.40 0 0 0
13/01/2025
31.88
 10,700 32.83 33.21 31.88 0 0 0
10/01/2025
32.26
 13,600 32.83 33.21 32.26 0 0 0
09/01/2025
31.60
 12,100 31.40 33.21 31.31 0 5,400 -0.2
08/01/2025
30.83
 9,500 30.17 30.83 30.17 0 3,000 -0.1
07/01/2025
29.98
 7,800 31.40 31.40 29.98 0 600 -0.0
06/01/2025
29.98
 12,200 31.12 31.12 29.98 0 3,600 -0.1
03/01/2025
31.12
 35,300 31.50 31.50 28.65 0 16,800 -0.5
02/01/2025
31.02
 9,500 31.12 31.69 31.02 0 5,300 -0.2
31/12/2024
31.88
 401 30.93 31.88 30.93 0 0 0
30/12/2024
32.07
 5,300 30.93 32.07 30.93 0 4,800 -0.2
27/12/2024
30.93
 21 30.93 30.93 30.93 0 0 0
26/12/2024
30.93
 1,080 30.93 30.93 30.93 0 0 0
25/12/2024
30.74
 2,601 31.69 31.69 30.74 0 400 -0.0
24/12/2024
31.02
 6,600 31.12 31.12 31.02 0 3,000 -0.1
23/12/2024
31.12
 1,100 31.12 31.12 31.12 0 0 0
20/12/2024
31.12
 11,000 32.26 32.26 30.93 0 800 -0.0
19/12/2024
30.74
 63,400 30.83 34.26 30.45 0 6,100 -0.2
18/12/2024
30.26
 37,100 29.98 30.36 29.50 0 25,000 -0.8
17/12/2024
29.69
 18,600 29.98 30.93 29.60 0 8,200 -0.3
16/12/2024
30.26
 36,100 31.88 31.88 29.31 0 0 0
13/12/2024
29.31
 26,200 30.74 31.02 29.31 0 5,000 -0.2
12/12/2024
30.74
 3,801 33.21 33.21 30.74 0 0 0
11/12/2024
30.45
 19,001 30.83 30.83 30.36 0 0 0
10/12/2024
30.26
 78,400 30.55 34.45 29.98 0 6,400 -0.2
09/12/2024
30.55
 4,701 30.64 30.64 30.45 0 3,800 -0.1
06/12/2024
29.60
 644,104 31.40 31.40 23.89 0 54,300 -1.7
05/12/2024
31.60
 13,380 31.40 31.88 27.31 0 0 0
04/12/2024
31.40
 500 31.50 31.50 31.40 0 0 0
03/12/2024
31.50
 400 31.40 33.12 31.40 0 0 0
02/12/2024
31.40
 1,000 31.60 31.60 31.40 0 0 0
29/11/2024
31.50
 0 31.50 31.50 31.50 0 0 0
28/11/2024
31.50
 0 31.50 31.50 31.50 0 0 0
27/11/2024
31.40
 500 31.50 31.50 31.40 0 0 0
26/11/2024
31.40
 0 31.40 31.40 31.40 0 0 0
25/11/2024
31.40
 104 31.40 31.40 31.40 0 0 0
22/11/2024
32.07
 0 32.07 32.07 32.07 0 0 0
21/11/2024
32.07
 104 32.07 32.07 32.07 0 0 0
20/11/2024
33.12
 717 32.93 33.12 32.93 0 0 0
19/11/2024
33.02
 100 33.02 33.02 33.02 0 0 0
18/11/2024
30.45
 300 31.60 31.60 30.45 0 0 0
15/11/2024
31.88
 203 31.88 31.88 31.88 0 0 0
14/11/2024
32.45
 1,100 32.83 33.31 32.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |